시장 데이터를 불러오는 중
전체 종목
폴리피드 과거 주가
PolyPid Ltd. - Ordinary Shares · PYPD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PolyPid Ltd. - Ordinary Shares · PYPD · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,585 | ₩6,920 | ₩6,571 | ₩6,799 | +3.26% | 6만 |
| 2026.10.08 | ₩6,598 | ₩6,692 | ₩6,370 | ₩6,571 | -0.41% | 8.9만 |
| 2026.10.07 | ₩6,853 | ₩6,960 | ₩6,571 | ₩6,638 | -3.13% | 11.3만 |
| 2026.10.06 | ₩7,000 | ₩7,027 | ₩6,772 | ₩6,880 | -1.72% | 8.7만 |
| 2026.10.05 | ₩7,081 | ₩7,148 | ₩6,746 | ₩6,974 | -1.52% | 10.2만 |
| 2026.10.02 | ₩7,362 | ₩7,443 | ₩6,786 | ₩6,960 | -5.46% | 16.8만 |
| 2026.10.01 | ₩7,108 | ₩7,336 | ₩7,081 | ₩7,202 | +1.32% | 11.9만 |
| 2026.09.30 | ₩7,067 | ₩7,181 | ₩6,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,067 |
| 0.00% |
| 4.7만 |
| 2026.09.29 | ₩7,242 | ₩7,242 | ₩7,014 | ₩7,094 | -2.04% | 6.6만 |
|---|
| 2026.09.28 | ₩7,000 | ₩7,282 | ₩6,955 | ₩7,121 | +1.72% | 7.6만 |
|---|
| 2026.09.25 | ₩7,148 | ₩7,309 | ₩7,000 | ₩7,000 | -2.06% | 4.5만 |
|---|
| 2026.09.24 | ₩7,067 | ₩7,195 | ₩6,960 | ₩7,188 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩7,282 | ₩7,282 | ₩6,839 | ₩7,067 | -2.95% | 6.9만 |
|---|
| 2026.09.22 | ₩6,960 | ₩7,328 | ₩6,960 | ₩7,309 | +5.01% | 12.7만 |
|---|
| 2026.09.21 | ₩7,000 | ₩7,168 | ₩6,866 | ₩6,933 | -0.96% | 4.1만 |
|---|
| 2026.09.18 | ₩6,786 | ₩7,108 | ₩6,786 | ₩6,987 | +2.96% | 6.6만 |
|---|
| 2026.09.17 | ₩7,041 | ₩7,161 | ₩6,746 | ₩6,746 | -4.19% | 10.5만 |
|---|
| 2026.09.16 | ₩6,907 | ₩7,000 | ₩6,705 | ₩6,987 | +1.17% | 7.7만 |
|---|
| 2026.09.15 | ₩7,134 | ₩7,148 | ₩6,746 | ₩6,920 | -3.01% | 8.2만 |
|---|
| 2026.09.14 | ₩6,947 | ₩7,175 | ₩6,893 | ₩7,148 | +2.90% | 18.1만 |
|---|
| 2026.09.11 | ₩6,974 | ₩7,027 | ₩6,759 | ₩6,907 | -0.96% | 9.9만 |
|---|
| 2026.09.10 | ₩6,974 | ₩7,218 | ₩6,880 | ₩6,920 | -0.77% | 7만 |
|---|
| 2026.09.09 | ₩7,000 | ₩7,228 | ₩6,920 | ₩6,974 | -0.38% | 14.2만 |
|---|
| 2026.09.08 | ₩7,228 | ₩7,463 | ₩7,021 | ₩7,148 | -1.11% | 8.7만 |
|---|
| 2026.09.04 | ₩7,108 | ₩7,295 | ₩6,987 | ₩7,228 | +1.70% | 7.3만 |
|---|
| 2026.09.03 | ₩7,188 | ₩7,188 | ₩6,974 | ₩7,067 | -1.68% | 6.6만 |
|---|
| 2026.09.02 | ₩7,134 | ₩7,175 | ₩6,920 | ₩7,108 | -0.38% | 14.4만 |
|---|
| 2026.09.01 | ₩6,933 | ₩7,443 | ₩6,893 | ₩7,148 | +3.09% | 24.2만 |
|---|
| 2026.08.31 | ₩6,813 | ₩6,907 | ₩6,705 | ₩6,893 | +1.18% | 5.6만 |
|---|
| 2026.08.28 | ₩6,880 | ₩6,900 | ₩6,685 | ₩6,799 | -1.17% | 6.4만 |
|---|
| 2026.08.27 | ₩6,947 | ₩7,027 | ₩6,719 | ₩6,866 | -1.16% | 7.8만 |
|---|
| 2026.08.26 | ₩6,799 | ₩7,014 | ₩6,652 | ₩6,853 | +0.79% | 14.9만 |
|---|
| 2026.08.25 | ₩6,759 | ₩6,960 | ₩6,725 | ₩6,839 | +1.19% | 14만 |
|---|
| 2026.08.24 | ₩6,866 | ₩6,947 | ₩6,665 | ₩6,685 | -2.64% | 12.4만 |
|---|
| 2026.08.21 | ₩6,839 | ₩6,980 | ₩6,692 | ₩6,839 | 0.00% | 16.9만 |
|---|
| 2026.08.20 | ₩6,759 | ₩6,866 | ₩6,652 | ₩6,813 | +0.79% | 12.9만 |
|---|
| 2026.08.19 | ₩6,410 | ₩6,813 | ₩6,296 | ₩6,719 | +4.81% | 15.7만 |
|---|
| 2026.08.18 | ₩6,357 | ₩6,383 | ₩6,088 | ₩6,343 | -0.21% | 12.3만 |
|---|
| 2026.08.17 | ₩6,343 | ₩6,585 | ₩6,330 | ₩6,397 | +0.85% | 12.3만 |
|---|
| 2026.08.14 | ₩6,397 | ₩6,451 | ₩6,169 | ₩6,357 | -0.63% | 6만 |
|---|
| 2026.08.13 | ₩6,437 | ₩6,531 | ₩6,303 | ₩6,410 | -0.42% | 12.1만 |
|---|
| 2026.08.12 | ₩6,156 | ₩6,565 | ₩6,156 | ₩6,491 | +5.45% | 26.5만 |
|---|
| 2026.08.11 | ₩6,410 | ₩6,453 | ₩6,182 | ₩6,343 | -1.05% | 8.4만 |
|---|
| 2026.08.10 | ₩6,491 | ₩6,625 | ₩6,357 | ₩6,397 | -1.45% | 33.6만 |
|---|
| 2026.08.07 | ₩6,571 | ₩6,692 | ₩6,410 | ₩6,491 | -1.22% | 14.4만 |
|---|
| 2026.08.06 | ₩6,169 | ₩6,558 | ₩5,968 | ₩6,451 | +4.57% | 13.7만 |
|---|
| 2026.08.05 | ₩5,981 | ₩6,276 | ₩5,780 | ₩6,169 | +3.14% | 13.5만 |
|---|
| 2026.08.04 | ₩5,860 | ₩6,169 | ₩5,834 | ₩5,968 | +1.83% | 16.6만 |
|---|
| 2026.08.03 | ₩5,753 | ₩5,887 | ₩5,418 | ₩5,847 | +1.63% | 27만 |
|---|
| 2026.07.31 | ₩5,914 | ₩5,981 | ₩5,619 | ₩5,753 | -2.72% | 11.5만 |
|---|
| 2026.07.30 | ₩5,539 | ₩5,914 | ₩5,539 | ₩5,860 | +5.81% | 13.4만 |
|---|
| 2026.07.29 | ₩5,659 | ₩5,820 | ₩5,311 | ₩5,472 | -3.32% | 43.5만 |
|---|
| 2026.07.28 | ₩5,311 | ₩5,351 | ₩4,981 | ₩5,029 | -5.30% | 14만 |
|---|
| 2026.07.27 | ₩5,297 | ₩5,512 | ₩5,230 | ₩5,337 | +0.76% | 9.1만 |
|---|
| 2026.07.24 | ₩5,673 | ₩5,767 | ₩5,203 | ₩5,230 | -7.80% | 28.6만 |
|---|
| 2026.07.23 | ₩5,270 | ₩5,767 | ₩5,270 | ₩5,686 | +7.89% | 30.2만 |
|---|
| 2026.07.22 | ₩4,949 | ₩5,418 | ₩4,895 | ₩5,364 | +8.40% | 43.9만 |
|---|
| 2026.07.21 | ₩6,424 | ₩6,491 | ₩4,989 | ₩5,016 | -21.92% | 223만 |
|---|
| 2026.07.20 | ₩7,228 | ₩7,486 | ₩6,853 | ₩6,907 | -4.45% | 16.2만 |
|---|
| 2026.07.17 | ₩6,839 | ₩7,684 | ₩6,786 | ₩7,202 | +5.29% | 24.2만 |
|---|
| 2026.07.16 | ₩7,000 | ₩7,228 | ₩6,853 | ₩6,960 | -0.57% | 18.9만 |
|---|
| 2026.07.15 | ₩7,215 | ₩7,366 | ₩6,907 | ₩6,987 | -3.16% | 14.2만 |
|---|
| 2026.07.14 | ₩6,826 | ₩7,228 | ₩6,692 | ₩7,175 | +5.11% | 22.3만 |
|---|
| 2026.07.13 | ₩7,054 | ₩7,134 | ₩6,705 | ₩6,759 | -4.18% | 25.5만 |
|---|
| 2026.07.10 | ₩7,269 | ₩7,309 | ₩6,920 | ₩7,014 | -3.51% | 25.7만 |
|---|
| 2026.07.09 | ₩7,027 | ₩7,510 | ₩6,947 | ₩7,269 | +3.44% | 32만 |
|---|
| 2026.07.08 | ₩7,108 | ₩7,362 | ₩6,907 | ₩6,987 | -1.70% | 27만 |
|---|
| 2026.07.07 | ₩7,470 | ₩7,530 | ₩7,067 | ₩7,148 | -4.31% | 19만 |
|---|
| 2026.07.06 | ₩6,866 | ₩7,483 | ₩6,732 | ₩7,483 | +8.98% | 50.4만 |
|---|
| 2026.07.02 | ₩6,907 | ₩6,920 | ₩6,638 | ₩6,732 | -2.52% | 22.4만 |
|---|
| 2026.07.01 | ₩6,839 | ₩6,866 | ₩6,705 | ₩6,772 | -0.98% | 18.9만 |
|---|
| 2026.06.30 | ₩6,692 | ₩6,839 | ₩6,585 | ₩6,813 | +1.80% | 28.4만 |
|---|
| 2026.06.29 | ₩6,370 | ₩7,027 | ₩6,330 | ₩6,665 | +4.63% | 42.3만 |
|---|
| 2026.06.26 | ₩6,182 | ₩6,464 | ₩6,142 | ₩6,370 | +3.04% | 15만 |
|---|
| 2026.06.25 | ₩6,437 | ₩6,524 | ₩6,075 | ₩6,129 | -4.79% | 13만 |
|---|
| 2026.06.24 | ₩6,705 | ₩6,746 | ₩6,357 | ₩6,383 | -4.80% | 21.1만 |
|---|
| 2026.06.23 | ₩6,772 | ₩6,866 | ₩6,598 | ₩6,692 | -1.19% | 27.2만 |
|---|
| 2026.06.22 | ₩6,303 | ₩6,974 | ₩6,169 | ₩6,880 | +9.15% | 40.8만 |
|---|
| 2026.06.18 | ₩6,118 | ₩6,477 | ₩6,115 | ₩6,357 | +3.90% | 10.1만 |
|---|
| 2026.06.17 | ₩6,182 | ₩6,377 | ₩6,115 | ₩6,115 | -1.08% | 2.4만 |
|---|
| 2026.06.16 | ₩6,249 | ₩6,471 | ₩6,209 | ₩6,249 | 0.00% | 5.8만 |
|---|
| 2026.06.15 | ₩6,169 | ₩6,303 | ₩6,150 | ₩6,256 | +1.41% | 3.4만 |
|---|
| 2026.06.12 | ₩6,115 | ₩6,377 | ₩6,035 | ₩6,196 | +1.32% | 6.2만 |
|---|
| 2026.06.11 | ₩6,102 | ₩6,441 | ₩6,035 | ₩6,129 | +0.44% | 10.3만 |
|---|
| 2026.06.10 | ₩6,115 | ₩6,283 | ₩6,035 | ₩6,048 | -1.10% | 5.2만 |
|---|
| 2026.06.09 | ₩6,276 | ₩6,377 | ₩5,954 | ₩6,129 | -2.35% | 6.9만 |
|---|
| 2026.06.08 | ₩6,102 | ₩6,606 | ₩5,901 | ₩6,196 | +1.54% | 6.9만 |
|---|
| 2026.06.05 | ₩6,571 | ₩6,625 | ₩6,035 | ₩6,035 | -8.16% | 21.5만 |
|---|
| 2026.06.04 | ₩6,330 | ₩6,504 | ₩6,249 | ₩6,477 | +2.33% | 17만 |
|---|
| 2026.06.03 | ₩6,504 | ₩6,544 | ₩6,196 | ₩6,330 | -2.68% | 20.3만 |
|---|
| 2026.06.02 | ₩6,893 | ₩6,987 | ₩6,437 | ₩6,531 | -5.25% | 19.7만 |
|---|
| 2026.06.01 | ₩6,383 | ₩6,839 | ₩6,290 | ₩6,799 | +6.51% | 37.1만 |
|---|
| 2026.05.29 | ₩6,383 | ₩6,383 | ₩6,182 | ₩6,330 | -0.84% | 5.5만 |
|---|
| 2026.05.28 | ₩6,424 | ₩6,477 | ₩6,162 | ₩6,383 | -0.63% | 15.7만 |
|---|
| 2026.05.27 | ₩6,571 | ₩6,632 | ₩6,276 | ₩6,397 | -2.65% | 23.9만 |
|---|
| 2026.05.26 | ₩6,960 | ₩6,974 | ₩6,451 | ₩6,491 | -6.74% | 14.9만 |
|---|
| 2026.05.22 | ₩6,477 | ₩6,839 | ₩6,477 | ₩6,732 | +3.93% | 19.9만 |
|---|
| 2026.05.21 | ₩6,504 | ₩6,679 | ₩6,383 | ₩6,477 | -0.41% | 22.4만 |
|---|
| 2026.05.20 | ₩6,464 | ₩6,679 | ₩6,357 | ₩6,504 | +0.62% | 21.5만 |
|---|
| 2026.05.19 | ₩6,437 | ₩6,437 | ₩6,169 | ₩6,383 | -0.83% | 10.8만 |
|---|
| 2026.05.18 | ₩6,142 | ₩6,383 | ₩6,115 | ₩6,343 | +3.28% | 29.4만 |
|---|
| 2026.05.15 | ₩5,767 | ₩6,236 | ₩5,700 | ₩5,981 | +3.72% | 11만 |
|---|
| 2026.05.14 | ₩5,700 | ₩5,921 | ₩5,632 | ₩5,874 | +3.06% | 9.5만 |
|---|
| 2026.05.13 | ₩5,807 | ₩6,156 | ₩5,606 | ₩5,659 | -2.54% | 12.8만 |
|---|
| 2026.05.12 | ₩5,673 | ₩6,115 | ₩5,635 | ₩6,115 | +7.80% | 10.8만 |
|---|
| 2026.05.11 | ₩5,820 | ₩6,005 | ₩5,700 | ₩5,820 | 0.00% | 5만 |
|---|
| 2026.05.08 | ₩5,894 | ₩5,995 | ₩5,787 | ₩5,874 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩5,981 | ₩6,062 | ₩5,767 | ₩5,948 | -0.56% | 2만 |
|---|
| 2026.05.06 | ₩6,102 | ₩6,156 | ₩5,894 | ₩6,008 | -1.54% | 2.8만 |
|---|
| 2026.05.05 | ₩6,035 | ₩6,182 | ₩6,001 | ₩6,035 | 0.00% | 3.2만 |
|---|
| 2026.05.04 | ₩5,941 | ₩6,102 | ₩5,941 | ₩6,008 | +1.13% | 3.3만 |
|---|
| 2026.05.01 | ₩6,035 | ₩6,035 | ₩5,854 | ₩5,954 | -1.33% | 1.3만 |
|---|
| 2026.04.30 | ₩6,169 | ₩6,169 | ₩5,941 | ₩6,035 | -2.17% | 1.9만 |
|---|
| 2026.04.29 | ₩6,102 | ₩6,169 | ₩5,740 | ₩6,075 | -0.44% | 4.2만 |
|---|
| 2026.04.28 | ₩6,142 | ₩6,156 | ₩5,834 | ₩5,941 | -3.28% | 1.9만 |
|---|
| 2026.04.27 | ₩6,290 | ₩6,303 | ₩5,995 | ₩6,142 | -2.35% | 3.5만 |
|---|
| 2026.04.24 | ₩6,156 | ₩6,236 | ₩6,035 | ₩6,196 | +0.65% | 4.4만 |
|---|
| 2026.04.23 | ₩6,370 | ₩6,437 | ₩6,209 | ₩6,223 | -2.32% | 6.9만 |
|---|
| 2026.04.22 | ₩6,196 | ₩6,370 | ₩6,048 | ₩6,316 | +1.95% | 4만 |
|---|
| 2026.04.21 | ₩6,343 | ₩6,404 | ₩6,042 | ₩6,088 | -4.02% | 4.1만 |
|---|
| 2026.04.20 | ₩6,397 | ₩6,437 | ₩6,283 | ₩6,290 | -1.68% | 6.4만 |
|---|
| 2026.04.17 | ₩6,303 | ₩6,437 | ₩6,236 | ₩6,357 | +0.85% | 6.3만 |
|---|
| 2026.04.16 | ₩6,303 | ₩6,357 | ₩6,135 | ₩6,249 | -0.85% | 4.5만 |
|---|
| 2026.04.15 | ₩5,887 | ₩6,330 | ₩5,887 | ₩6,330 | +7.52% | 9만 |
|---|
| 2026.04.14 | ₩5,968 | ₩5,968 | ₩5,834 | ₩5,928 | -0.67% | 12.9만 |
|---|
| 2026.04.13 | ₩5,740 | ₩5,901 | ₩5,726 | ₩5,901 | +2.80% | 4.9만 |
|---|
| 2026.04.10 | ₩5,740 | ₩5,914 | ₩5,713 | ₩5,780 | +0.70% | 4.3만 |
|---|
| 2026.04.09 | ₩5,659 | ₩5,860 | ₩5,632 | ₩5,860 | +3.55% | 1.4만 |
|---|
| 2026.04.08 | ₩5,646 | ₩5,834 | ₩5,418 | ₩5,673 | +0.48% | 5.9만 |
|---|
| 2026.04.07 | ₩5,659 | ₩5,787 | ₩5,458 | ₩5,525 | -2.37% | 7.1만 |
|---|
| 2026.04.06 | ₩5,914 | ₩5,928 | ₩5,498 | ₩5,686 | -3.85% | 3.8만 |
|---|
| 2026.04.02 | ₩5,847 | ₩5,928 | ₩5,807 | ₩5,887 | +0.69% | 5.4만 |
|---|
| 2026.04.01 | ₩5,901 | ₩5,995 | ₩5,860 | ₩5,887 | -0.23% | 7.5만 |
|---|
| 2026.03.31 | ₩5,887 | ₩5,954 | ₩5,761 | ₩5,874 | -0.23% | 10.1만 |
|---|
| 2026.03.30 | ₩5,820 | ₩5,968 | ₩5,632 | ₩5,646 | -3.00% | 7.2만 |
|---|
| 2026.03.27 | ₩5,847 | ₩5,995 | ₩5,700 | ₩5,740 | -1.83% | 5.1만 |
|---|
| 2026.03.26 | ₩5,834 | ₩5,995 | ₩5,713 | ₩5,793 | -0.69% | 4.9만 |
|---|
| 2026.03.25 | ₩5,512 | ₩5,901 | ₩5,512 | ₩5,753 | +4.38% | 7.2만 |
|---|
| 2026.03.24 | ₩5,565 | ₩5,659 | ₩5,405 | ₩5,472 | -1.69% | 3.3만 |
|---|
| 2026.03.23 | ₩5,686 | ₩5,807 | ₩5,552 | ₩5,565 | -2.12% | 4.1만 |
|---|
| 2026.03.20 | ₩5,753 | ₩5,780 | ₩5,565 | ₩5,579 | -3.03% | 4.4만 |
|---|
| 2026.03.19 | ₩5,901 | ₩5,954 | ₩5,689 | ₩5,860 | -0.68% | 3.2만 |
|---|
| 2026.03.18 | ₩6,021 | ₩6,115 | ₩5,863 | ₩5,887 | -2.23% | 5만 |
|---|
| 2026.03.17 | ₩6,182 | ₩6,283 | ₩5,968 | ₩6,115 | -1.08% | 14.7만 |
|---|
| 2026.03.16 | ₩5,632 | ₩5,901 | ₩5,512 | ₩5,901 | +4.76% | 5.5만 |
|---|
| 2026.03.13 | ₩5,733 | ₩5,733 | ₩5,472 | ₩5,619 | -1.99% | 6.3만 |
|---|
| 2026.03.12 | ₩5,700 | ₩5,954 | ₩5,592 | ₩5,592 | -1.88% | 2.1만 |
|---|
| 2026.03.11 | ₩5,928 | ₩5,928 | ₩5,713 | ₩5,834 | -1.58% | 4.3만 |
|---|
| 2026.03.10 | ₩5,619 | ₩5,934 | ₩5,619 | ₩5,793 | +3.10% | 5.2만 |
|---|
| 2026.03.09 | ₩5,552 | ₩5,639 | ₩5,525 | ₩5,606 | +0.97% | 3.5만 |
|---|
| 2026.03.06 | ₩5,565 | ₩5,619 | ₩5,445 | ₩5,619 | +0.96% | 3.6만 |
|---|
| 2026.03.05 | ₩5,673 | ₩5,773 | ₩5,579 | ₩5,673 | 0.00% | 2.5만 |
|---|
| 2026.03.04 | ₩5,686 | ₩5,787 | ₩5,552 | ₩5,700 | +0.24% | 6.1만 |
|---|
| 2026.03.03 | ₩5,779 | ₩5,800 | ₩5,525 | ₩5,673 | -1.83% | 8.4만 |
|---|
| 2026.03.02 | ₩5,552 | ₩5,867 | ₩5,378 | ₩5,820 | +4.83% | 3.9만 |
|---|
| 2026.02.27 | ₩5,659 | ₩5,706 | ₩5,579 | ₩5,700 | +0.71% | 4만 |
|---|
| 2026.02.26 | ₩5,700 | ₩5,726 | ₩5,427 | ₩5,659 | -0.71% | 6.8만 |
|---|
| 2026.02.25 | ₩5,686 | ₩5,807 | ₩5,628 | ₩5,753 | +1.18% | 2.6만 |
|---|
| 2026.02.24 | ₩5,673 | ₩5,834 | ₩5,565 | ₩5,700 | +0.47% | 5.8만 |
|---|
| 2026.02.23 | ₩5,606 | ₩5,733 | ₩5,606 | ₩5,686 | +1.44% | 4.1만 |
|---|
| 2026.02.20 | ₩5,666 | ₩5,873 | ₩5,565 | ₩5,606 | -1.07% | 5.4만 |
|---|
| 2026.02.19 | ₩5,646 | ₩5,780 | ₩5,485 | ₩5,726 | +1.43% | 5.3만 |
|---|
| 2026.02.18 | ₩5,914 | ₩5,928 | ₩5,700 | ₩5,700 | -3.63% | 4만 |
|---|
| 2026.02.17 | ₩5,887 | ₩6,074 | ₩5,659 | ₩5,914 | +0.46% | 4.3만 |
|---|
| 2026.02.13 | ₩6,169 | ₩6,169 | ₩5,874 | ₩5,941 | -3.70% | 2.6만 |
|---|
| 2026.02.12 | ₩6,169 | ₩6,196 | ₩5,907 | ₩6,156 | -0.22% | 2.3만 |
|---|
| 2026.02.11 | ₩6,142 | ₩6,263 | ₩5,834 | ₩6,196 | +0.87% | 2.9만 |
|---|
| 2026.02.10 | ₩6,169 | ₩6,397 | ₩5,928 | ₩6,276 | +1.74% | 4.2만 |
|---|
| 2026.02.09 | ₩6,129 | ₩6,330 | ₩5,968 | ₩6,142 | +0.22% | 4.9만 |
|---|
| 2026.02.06 | ₩5,753 | ₩6,172 | ₩5,753 | ₩6,062 | +5.36% | 3.7만 |
|---|
| 2026.02.05 | ₩5,914 | ₩6,035 | ₩5,780 | ₩5,834 | -1.36% | 6.7만 |
|---|
| 2026.02.04 | ₩6,424 | ₩6,424 | ₩5,820 | ₩5,914 | -7.93% | 6.6만 |
|---|
| 2026.02.03 | ₩6,625 | ₩6,866 | ₩6,236 | ₩6,357 | -4.05% | 10.2만 |
|---|
| 2026.02.02 | ₩6,102 | ₩6,638 | ₩6,102 | ₩6,531 | +7.03% | 4.2만 |
|---|
| 2026.01.30 | ₩6,330 | ₩6,418 | ₩6,062 | ₩6,142 | -2.97% | 4.3만 |
|---|
| 2026.01.29 | ₩6,196 | ₩6,504 | ₩6,196 | ₩6,316 | +1.95% | 2.2만 |
|---|
| 2026.01.28 | ₩6,558 | ₩6,571 | ₩6,075 | ₩6,330 | -3.48% | 7.5만 |
|---|
| 2026.01.27 | ₩6,196 | ₩6,598 | ₩6,142 | ₩6,437 | +3.90% | 2.3만 |
|---|
| 2026.01.26 | ₩6,424 | ₩6,544 | ₩6,048 | ₩6,102 | -5.01% | 9.6만 |
|---|
| 2026.01.23 | ₩6,491 | ₩6,638 | ₩6,236 | ₩6,410 | -1.24% | 4.2만 |
|---|
| 2026.01.22 | ₩6,410 | ₩6,768 | ₩6,316 | ₩6,451 | +0.63% | 17.1만 |
|---|
| 2026.01.21 | ₩6,021 | ₩6,451 | ₩6,021 | ₩6,156 | +2.23% | 14.2만 |
|---|
| 2026.01.20 | ₩5,834 | ₩6,035 | ₩5,700 | ₩5,981 | +2.53% | 8.3만 |
|---|
| 2026.01.16 | ₩5,968 | ₩6,149 | ₩5,842 | ₩5,860 | -1.80% | 5.7만 |
|---|
| 2026.01.15 | ₩5,686 | ₩6,115 | ₩5,659 | ₩5,887 | +3.54% | 16.9만 |
|---|
| 2026.01.14 | ₩5,928 | ₩5,928 | ₩5,767 | ₩5,820 | -1.81% | 7.5만 |
|---|
| 2026.01.13 | ₩6,276 | ₩6,276 | ₩5,673 | ₩5,914 | -5.77% | 7.1만 |
|---|
| 2026.01.12 | ₩6,156 | ₩6,383 | ₩6,102 | ₩6,236 | +1.31% | 5.5만 |
|---|
| 2026.01.09 | ₩6,263 | ₩6,528 | ₩6,122 | ₩6,223 | -0.64% | 3.6만 |
|---|
| 2026.01.08 | ₩6,625 | ₩6,665 | ₩6,236 | ₩6,236 | -5.87% | 12.4만 |
|---|
| 2026.01.07 | ₩6,115 | ₩6,397 | ₩6,062 | ₩6,397 | +4.61% | 8.3만 |
|---|
| 2026.01.06 | ₩6,035 | ₩6,228 | ₩5,995 | ₩6,129 | +1.56% | 8.6만 |
|---|
| 2026.01.05 | ₩5,874 | ₩6,062 | ₩5,793 | ₩5,995 | +2.05% | 12.9만 |
|---|
| 2026.01.02 | ₩5,887 | ₩5,907 | ₩5,767 | ₩5,834 | -0.91% | 4.3만 |
|---|
| 2025.12.31 | ₩5,901 | ₩6,048 | ₩5,498 | ₩5,820 | -1.36% | 8.6만 |
|---|
| 2025.12.30 | ₩6,088 | ₩6,209 | ₩5,700 | ₩5,874 | -3.52% | 14.1만 |
|---|
| 2025.12.29 | ₩5,431 | ₩5,901 | ₩5,391 | ₩5,887 | +8.40% | 18.3만 |
|---|
| 2025.12.26 | ₩5,458 | ₩5,458 | ₩5,351 | ₩5,458 | 0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩5,391 | ₩5,472 | ₩5,244 | ₩5,391 | 0.00% | 2.3만 |
|---|
| 2025.12.23 | ₩5,337 | ₩5,498 | ₩5,230 | ₩5,230 | -2.01% | 9만 |
|---|
| 2025.12.22 | ₩5,297 | ₩5,351 | ₩5,284 | ₩5,331 | +0.63% | 6.6만 |
|---|
| 2025.12.19 | ₩5,230 | ₩5,337 | ₩5,217 | ₩5,324 | +1.79% | 4.4만 |
|---|
| 2025.12.18 | ₩5,269 | ₩5,297 | ₩5,230 | ₩5,257 | -0.23% | 4.5만 |
|---|
| 2025.12.17 | ₩5,297 | ₩5,351 | ₩5,230 | ₩5,270 | -0.51% | 2.3만 |
|---|
| 2025.12.16 | ₩5,405 | ₩5,431 | ₩5,284 | ₩5,297 | -1.99% | 7.6만 |
|---|
| 2025.12.15 | ₩5,324 | ₩5,384 | ₩5,311 | ₩5,364 | +0.76% | 4.7만 |
|---|
| 2025.12.12 | ₩5,324 | ₩5,431 | ₩5,250 | ₩5,257 | -1.26% | 4.6만 |
|---|
| 2025.12.11 | ₩5,418 | ₩5,418 | ₩5,311 | ₩5,337 | -1.49% | 3.7만 |
|---|
| 2025.12.10 | ₩5,337 | ₩5,418 | ₩5,316 | ₩5,378 | +0.75% | 9.3만 |
|---|
| 2025.12.09 | ₩5,431 | ₩5,437 | ₩5,284 | ₩5,337 | -1.73% | 9.2만 |
|---|
| 2025.12.08 | ₩5,364 | ₩5,458 | ₩5,311 | ₩5,337 | -0.50% | 12.2만 |
|---|
| 2025.12.05 | ₩5,244 | ₩5,337 | ₩5,190 | ₩5,324 | +1.53% | 11.3만 |
|---|
| 2025.12.04 | ₩5,324 | ₩5,337 | ₩5,177 | ₩5,284 | -0.76% | 14.3만 |
|---|
| 2025.12.03 | ₩5,136 | ₩5,337 | ₩5,136 | ₩5,311 | +3.39% | 35.2만 |
|---|
| 2025.12.02 | ₩5,284 | ₩5,284 | ₩4,989 | ₩5,069 | -4.06% | 4만 |
|---|
| 2025.12.01 | ₩5,364 | ₩5,427 | ₩5,069 | ₩5,203 | -3.00% | 12.9만 |
|---|
| 2025.11.28 | ₩5,123 | ₩5,311 | ₩5,056 | ₩5,297 | +3.40% | 10.6만 |
|---|
| 2025.11.26 | ₩4,997 | ₩5,150 | ₩4,895 | ₩5,096 | +1.99% | 6.5만 |
|---|
| 2025.11.25 | ₩4,895 | ₩5,016 | ₩4,848 | ₩4,935 | +0.82% | 8.2만 |
|---|
| 2025.11.24 | ₩4,828 | ₩4,945 | ₩4,828 | ₩4,855 | +0.56% | 2만 |
|---|
| 2025.11.21 | ₩4,855 | ₩4,875 | ₩4,694 | ₩4,828 | -0.55% | 5.4만 |
|---|
| 2025.11.20 | ₩4,841 | ₩4,949 | ₩4,814 | ₩4,868 | +0.55% | 7.7만 |
|---|
| 2025.11.19 | ₩4,801 | ₩4,895 | ₩4,747 | ₩4,828 | +0.56% | 6.1만 |
|---|
| 2025.11.18 | ₩4,922 | ₩4,922 | ₩4,761 | ₩4,881 | -0.82% | 4.2만 |
|---|
| 2025.11.17 | ₩4,761 | ₩4,962 | ₩4,761 | ₩4,875 | +2.39% | 5.9만 |
|---|
| 2025.11.14 | ₩4,719 | ₩4,828 | ₩4,707 | ₩4,814 | +2.02% | 8.5천 |
|---|
| 2025.11.13 | ₩5,029 | ₩5,029 | ₩4,768 | ₩4,801 | -4.53% | 1.8만 |
|---|
| 2025.11.12 | ₩5,029 | ₩5,069 | ₩4,828 | ₩5,029 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩4,989 | ₩5,109 | ₩4,902 | ₩5,042 | +1.08% | 4.4만 |
|---|
| 2025.11.10 | ₩4,922 | ₩5,069 | ₩4,922 | ₩5,016 | +1.91% | 8.9만 |
|---|
| 2025.11.07 | ₩5,063 | ₩5,063 | ₩4,788 | ₩4,895 | -3.31% | 5.3만 |
|---|
| 2025.11.06 | ₩5,083 | ₩5,203 | ₩5,029 | ₩5,096 | +0.26% | 8.1만 |
|---|
| 2025.11.05 | ₩5,150 | ₩5,177 | ₩5,042 | ₩5,083 | -1.30% | 9.2만 |
|---|
| 2025.11.04 | ₩5,136 | ₩5,210 | ₩5,096 | ₩5,150 | +0.26% | 14.5만 |
|---|
| 2025.11.03 | ₩5,123 | ₩5,163 | ₩5,036 | ₩5,083 | -0.79% | 9.5만 |
|---|
| 2025.10.31 | ₩5,096 | ₩5,203 | ₩4,814 | ₩5,136 | +0.79% | 6.2만 |
|---|
| 2025.10.30 | ₩5,150 | ₩5,163 | ₩5,083 | ₩5,150 | 0.00% | 10.5만 |
|---|
| 2025.10.29 | ₩4,975 | ₩5,150 | ₩4,975 | ₩5,096 | +2.43% | 15.2만 |
|---|
| 2025.10.28 | ₩4,908 | ₩5,056 | ₩4,822 | ₩4,975 | +1.37% | 20.9만 |
|---|
| 2025.10.27 | ₩4,694 | ₩5,025 | ₩4,562 | ₩4,841 | +3.14% | 32.2만 |
|---|
| 2025.10.24 | ₩4,680 | ₩4,694 | ₩4,493 | ₩4,613 | -1.43% | 2.5만 |
|---|
| 2025.10.23 | ₩4,211 | ₩4,627 | ₩4,211 | ₩4,613 | +9.55% | 5.7만 |
|---|
| 2025.10.22 | ₩4,278 | ₩4,345 | ₩4,157 | ₩4,265 | -0.31% | 2.1만 |
|---|
| 2025.10.21 | ₩4,238 | ₩4,399 | ₩4,224 | ₩4,318 | +1.90% | 4만 |
|---|
| 2025.10.20 | ₩4,412 | ₩4,412 | ₩4,157 | ₩4,291 | -2.74% | 4.6만 |
|---|
| 2025.10.17 | ₩4,439 | ₩4,447 | ₩4,318 | ₩4,385 | -1.21% | 3.3만 |
|---|
| 2025.10.16 | ₩4,519 | ₩4,694 | ₩4,452 | ₩4,493 | -0.59% | 5.7만 |
|---|
| 2025.10.15 | ₩4,479 | ₩4,519 | ₩4,291 | ₩4,486 | +0.15% | 6.2만 |
|---|
| 2025.10.14 | ₩4,372 | ₩4,546 | ₩4,358 | ₩4,479 | +2.45% | 3만 |
|---|
| 2025.10.13 | ₩4,251 | ₩4,506 | ₩4,224 | ₩4,479 | +5.36% | 7.8만 |
|---|
| 2025.10.10 | ₩4,399 | ₩4,566 | ₩4,104 | ₩4,224 | -3.96% | 38.3만 |
|---|